34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 204000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 3 | 20250109 | 203900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20250109 | 203800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20250109 | 203700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20250109 | 203600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20250109 | 203500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20250109 | 203400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20250109 | 203300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20250109 | 203200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20250109 | 203100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20250109 | 203000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20250109 | 202900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20250109 | 202800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20250109 | 202700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20250109 | 202600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20250109 | 202500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20250109 | 202400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20250109 | 202300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20250109 | 202200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20250109 | 202100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20250109 | 202000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20250109 | 201900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20250109 | 201800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20250109 | 201700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20250109 | 201600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20250109 | 201500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20250109 | 201400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20250109 | 201300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20250109 | 201200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20250109 | 201100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20250109 | 201000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 33 | 20250109 | 200900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20250109 | 200800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20250109 | 200700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20250109 | 200600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20250109 | 200500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20250109 | 200400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20250109 | 200300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20250109 | 200200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20250109 | 200100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20250109 | 200000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20250109 | 195900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20250109 | 195800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20250109 | 195700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20250109 | 195600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20250109 | 195500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20250109 | 195400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20250109 | 195300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20250109 | 195200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20250109 | 195100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20250109 | 195000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20250109 | 194900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20250109 | 194800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20250109 | 194700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20250109 | 194600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20250109 | 194500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20250109 | 194400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20250109 | 194300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20250109 | 194200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20250109 | 194100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20250109 | 194000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 63 | 20250109 | 193900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20250109 | 193800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20250109 | 193700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20250109 | 193600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20250109 | 193500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20250109 | 193400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20250109 | 193300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20250109 | 193200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20250109 | 193100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20250109 | 193000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20250109 | 192900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20250109 | 192800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20250109 | 192700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20250109 | 192600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20250109 | 192500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20250109 | 192400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20250109 | 192300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20250109 | 192200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20250109 | 192100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20250109 | 192000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20250109 | 191900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20250109 | 191800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20250109 | 191700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20250109 | 191600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20250109 | 191500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20250109 | 191400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20250109 | 191300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20250109 | 191200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20250109 | 191100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20250109 | 191000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 93 | 20250109 | 190900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20250109 | 190800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20250109 | 190700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20250109 | 190600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20250109 | 190500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20250109 | 190400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20250109 | 190300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20250109 | 190200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20250109 | 190100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20250109 | 190000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20250109 | 185900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20250109 | 185800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20250109 | 185700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20250109 | 185600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20250109 | 185500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20250109 | 185400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20250109 | 185300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20250109 | 185200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20250109 | 185100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20250109 | 185000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20250109 | 184900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20250109 | 184800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20250109 | 184700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20250109 | 184600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20250109 | 184500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20250109 | 184400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20250109 | 184300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20250109 | 184200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20250109 | 184100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20250109 | 184000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 123 | 20250109 | 183900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20250109 | 183800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20250109 | 183700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20250109 | 183600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20250109 | 183500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20250109 | 183400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20250109 | 183300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20250109 | 183200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20250109 | 183100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20250109 | 183000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20250109 | 182900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20250109 | 182800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20250109 | 182700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20250109 | 182600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20250109 | 182500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20250109 | 182400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20250109 | 182300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20250109 | 182200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20250109 | 182100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20250109 | 182000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20250109 | 181900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20250109 | 181800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20250109 | 181700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20250109 | 181600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20250109 | 181500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20250109 | 181400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20250109 | 181300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20250109 | 181200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20250109 | 181100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20250109 | 181000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 153 | 20250109 | 180900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20250109 | 180800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20250109 | 180700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20250109 | 180600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20250109 | 180500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20250109 | 180400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20250109 | 180300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20250109 | 180200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20250109 | 180100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20250109 | 180000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20250109 | 175900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20250109 | 175800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20250109 | 175700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20250109 | 175600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20250109 | 175500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20250109 | 175400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20250109 | 175300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20250109 | 175200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20250109 | 175100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20250109 | 175000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20250109 | 174900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20250109 | 174800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20250109 | 174700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20250109 | 174600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20250109 | 174500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20250109 | 174400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20250109 | 174300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20250109 | 174200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20250109 | 174100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20250109 | 174000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 183 | 20250109 | 173900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20250109 | 173800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20250109 | 173700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20250109 | 173600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20250109 | 173500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20250109 | 173400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20250109 | 173300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20250109 | 173200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20250109 | 173100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20250109 | 173000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20250109 | 172900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20250109 | 172800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20250109 | 172700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20250109 | 172600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20250109 | 172500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20250109 | 172400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20250109 | 172300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20250109 | 172200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20250109 | 172100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20250109 | 172000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20250109 | 171900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20250109 | 171800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20250109 | 171700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20250109 | 171600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20250109 | 171500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20250109 | 171400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20250109 | 171300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20250109 | 171200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20250109 | 171100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20250109 | 171000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 213 | 20250109 | 170900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20250109 | 170800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20250109 | 170700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20250109 | 170600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20250109 | 170500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20250109 | 170400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20250109 | 170300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 220 | 20250109 | 170200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 221 | 20250109 | 170100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 222 | 20250109 | 170000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 223 | 20250109 | 165900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 224 | 20250109 | 165800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20250109 | 165700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20250109 | 165600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20250109 | 165500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20250109 | 165400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20250109 | 165300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20250109 | 165200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20250109 | 165100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 232 | 20250109 | 165000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 233 | 20250109 | 164900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 234 | 20250109 | 164800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 235 | 20250109 | 164700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 236 | 20250109 | 164600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 237 | 20250109 | 164500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 238 | 20250109 | 164400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 239 | 20250109 | 164300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 240 | 20250109 | 164200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20250109 | 164100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20250109 | 164000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 243 | 20250109 | 163900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20250109 | 163800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20250109 | 163700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20250109 | 163600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 247 | 20250109 | 163500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 248 | 20250109 | 163400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 249 | 20250109 | 163300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 250 | 20250109 | 163200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 251 | 20250109 | 163100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 252 | 20250109 | 163000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 253 | 20250109 | 162900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 254 | 20250109 | 162800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 255 | 20250109 | 162700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 256 | 20250109 | 162600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 257 | 20250109 | 162500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 258 | 20250109 | 162400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 259 | 20250109 | 162300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 260 | 20250109 | 162200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 261 | 20250109 | 162100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 262 | 20250109 | 162000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 263 | 20250109 | 161900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 264 | 20250109 | 161800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 265 | 20250109 | 161700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 266 | 20250109 | 161600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 267 | 20250109 | 161500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 268 | 20250109 | 161400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 269 | 20250109 | 161300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 270 | 20250109 | 161200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 271 | 20250109 | 161100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 272 | 20250109 | 161000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 273 | 20250109 | 160900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 274 | 20250109 | 160800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 275 | 20250109 | 160700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 276 | 20250109 | 160600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 277 | 20250109 | 160500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 278 | 20250109 | 160400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 279 | 20250109 | 160300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 280 | 20250109 | 160200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 281 | 20250109 | 160100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 282 | 20250109 | 160000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 283 | 20250109 | 155900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 284 | 20250109 | 155800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 285 | 20250109 | 155700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 286 | 20250109 | 155600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 287 | 20250109 | 155500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 288 | 20250109 | 155400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 289 | 20250109 | 155300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 290 | 20250109 | 155200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 291 | 20250109 | 155100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 292 | 20250109 | 155000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 293 | 20250109 | 154900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 294 | 20250109 | 154800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 295 | 20250109 | 154700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 296 | 20250109 | 154600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 297 | 20250109 | 154500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 298 | 20250109 | 154400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 299 | 20250109 | 154300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 300 | 20250109 | 154200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 301 | 20250109 | 154100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 302 | 20250109 | 154000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 303 | 20250109 | 153900 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 304 | 20250109 | 153800 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20250109 | 153700 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 306 | 20250109 | 153600 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 307 | 20250109 | 153500 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20250109 | 153400 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 309 | 20250109 | 153300 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 310 | 20250109 | 153200 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 311 | 20250109 | 153100 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 312 | 20250109 | 153000 | 1981038825 | 3940 | 3940 | 3940 | 3940 | 7153 |
| 313 | 20250109 | 152900 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 314 | 20250109 | 152800 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 315 | 20250109 | 152700 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 316 | 20250109 | 152600 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 317 | 20250109 | 152500 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 318 | 20250109 | 152400 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 319 | 20250109 | 152300 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 320 | 20250109 | 152200 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 321 | 20250109 | 152100 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 322 | 20250109 | 152000 | 1952856005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 323 | 20250109 | 151900 | 1952856005 | 3955 | 3950 | 3960 | 3945 | 2217 |
| 324 | 20250109 | 151800 | 1944100055 | 3950 | 3950 | 3950 | 3950 | 984 |
| 325 | 20250109 | 151700 | 1940213255 | 3950 | 3955 | 3955 | 3945 | 1756 |
| 326 | 20250109 | 151600 | 1933279685 | 3955 | 3950 | 3955 | 3950 | 351 |
| 327 | 20250109 | 151500 | 1931892645 | 3960 | 3965 | 3965 | 3945 | 630 |
| 328 | 20250109 | 151400 | 1929401615 | 3975 | 3970 | 3975 | 3970 | 407 |
| 329 | 20250109 | 151300 | 1927785730 | 3970 | 3940 | 3975 | 3940 | 1115 |
| 330 | 20250109 | 151200 | 1923378480 | 3940 | 3960 | 3960 | 3940 | 462 |
| 331 | 20250109 | 151100 | 1921553530 | 3980 | 3920 | 3980 | 3920 | 3207 |
| 332 | 20250109 | 151000 | 1908883485 | 3925 | 3925 | 3925 | 3925 | 115 |
| 333 | 20250109 | 150900 | 1908432110 | 3930 | 3940 | 3940 | 3930 | 2203 |
| 334 | 20250109 | 150800 | 1899760305 | 3940 | 3940 | 3940 | 3940 | 116 |
| 335 | 20250109 | 150700 | 1899303265 | 3945 | 3930 | 3945 | 3930 | 126 |
| 336 | 20250109 | 150600 | 1898806980 | 3955 | 3940 | 3955 | 3925 | 967 |
| 337 | 20250109 | 150500 | 1894989525 | 3960 | 3960 | 3960 | 3960 | 3 |
| 338 | 20250109 | 150400 | 1894977645 | 3940 | 3950 | 3965 | 3940 | 193 |
| 339 | 20250109 | 150300 | 1894216600 | 3945 | 3955 | 3955 | 3945 | 101 |
| 340 | 20250109 | 150200 | 1893817155 | 3965 | 3940 | 3965 | 3940 | 220 |
| 341 | 20250109 | 150100 | 1892947840 | 3955 | 3965 | 3965 | 3935 | 3275 |
| 342 | 20250109 | 150000 | 1880027480 | 3960 | 3975 | 3980 | 3960 | 2127 |
| 343 | 20250109 | 145900 | 1871579075 | 3975 | 3990 | 4010 | 3960 | 1912 |
| 344 | 20250109 | 145800 | 1863969520 | 3990 | 3975 | 4010 | 3975 | 10508 |
| 345 | 20250109 | 145700 | 1821970885 | 3975 | 3965 | 3985 | 3965 | 2544 |
| 346 | 20250109 | 145600 | 1811851670 | 3965 | 3955 | 3965 | 3955 | 334 |
| 347 | 20250109 | 145500 | 1810527410 | 3940 | 3960 | 3960 | 3940 | 516 |
| 348 | 20250109 | 145400 | 1808484170 | 3955 | 3955 | 3960 | 3955 | 2163 |
| 349 | 20250109 | 145300 | 1799923390 | 3960 | 3945 | 3960 | 3930 | 4002 |
| 350 | 20250109 | 145200 | 1784115200 | 3945 | 3940 | 3945 | 3935 | 2135 |
| 351 | 20250109 | 145100 | 1775701770 | 3935 | 3905 | 3935 | 3905 | 4500 |
| 352 | 20250109 | 145000 | 1758042975 | 3900 | 3900 | 3900 | 3900 | 228 |
| 353 | 20250109 | 144900 | 1757153775 | 3875 | 3905 | 3905 | 3875 | 1970 |
| 354 | 20250109 | 144800 | 1749488210 | 3905 | 3895 | 3905 | 3895 | 584 |
| 355 | 20250109 | 144700 | 1747209535 | 3915 | 3860 | 3920 | 3860 | 6892 |
| 356 | 20250109 | 144600 | 1720358580 | 3860 | 3860 | 3860 | 3860 | 109 |
| 357 | 20250109 | 144500 | 1719937840 | 3860 | 3860 | 3860 | 3860 | 562 |
| 358 | 20250109 | 144400 | 1717768520 | 3860 | 3860 | 3860 | 3860 | 100 |
| 359 | 20250109 | 144300 | 1717382520 | 3855 | 3850 | 3890 | 3850 | 3173 |
| 360 | 20250109 | 144200 | 1705114655 | 3845 | 3845 | 3845 | 3845 | 355 |
| 361 | 20250109 | 144100 | 1703749680 | 3845 | 3860 | 3860 | 3845 | 607 |
| 362 | 20250109 | 144000 | 1701414230 | 3850 | 3860 | 3860 | 3850 | 196 |
| 363 | 20250109 | 143900 | 1700657680 | 3860 | 3860 | 3860 | 3860 | 186 |
| 364 | 20250109 | 143800 | 1699939720 | 3860 | 3875 | 3875 | 3860 | 380 |
| 365 | 20250109 | 143700 | 1698472785 | 3875 | 3870 | 3875 | 3870 | 1271 |
| 366 | 20250109 | 143600 | 1693547665 | 3875 | 3865 | 3875 | 3865 | 193 |
| 367 | 20250109 | 143500 | 1692799800 | 3865 | 3865 | 3865 | 3865 | 99 |
| 368 | 20250109 | 143400 | 1692417165 | 3860 | 3870 | 3870 | 3860 | 834 |
| 369 | 20250109 | 143300 | 1689192755 | 3865 | 3860 | 3865 | 3860 | 755 |
| 370 | 20250109 | 143200 | 1686275315 | 3860 | 3850 | 3865 | 3840 | 5255 |
| 371 | 20250109 | 143100 | 1666071070 | 3865 | 3855 | 3865 | 3855 | 517 |
| 372 | 20250109 | 143000 | 1664073785 | 3870 | 3870 | 3870 | 3870 | 0 |
| 373 | 20250109 | 142900 | 1664073785 | 3870 | 3870 | 3870 | 3870 | 0 |
| 374 | 20250109 | 142800 | 1664073785 | 3870 | 3845 | 3870 | 3845 | 273 |
| 375 | 20250109 | 142700 | 1663023600 | 3845 | 3840 | 3850 | 3840 | 1708 |
| 376 | 20250109 | 142600 | 1656462475 | 3840 | 3845 | 3845 | 3840 | 1600 |
| 377 | 20250109 | 142500 | 1650318395 | 3845 | 3860 | 3860 | 3845 | 3412 |
| 378 | 20250109 | 142400 | 1637179960 | 3865 | 3865 | 3865 | 3865 | 80 |
| 379 | 20250109 | 142300 | 1636870760 | 3870 | 3870 | 3870 | 3870 | 162 |
| 380 | 20250109 | 142200 | 1636243820 | 3870 | 3890 | 3890 | 3870 | 2000 |
| 381 | 20250109 | 142100 | 1628493320 | 3895 | 3895 | 3895 | 3895 | 1 |
| 382 | 20250109 | 142000 | 1628489425 | 3895 | 3895 | 3895 | 3895 | 100 |
| 383 | 20250109 | 141900 | 1628099925 | 3895 | 3875 | 3895 | 3870 | 88 |
| 384 | 20250109 | 141800 | 1627758390 | 3890 | 3870 | 3890 | 3870 | 1218 |
| 385 | 20250109 | 141700 | 1623021500 | 3870 | 3875 | 3875 | 3870 | 40 |
| 386 | 20250109 | 141600 | 1622866555 | 3890 | 3890 | 3890 | 3890 | 1 |
| 387 | 20250109 | 141500 | 1622862665 | 3870 | 3870 | 3870 | 3870 | 450 |
| 388 | 20250109 | 141400 | 1621121165 | 3895 | 3895 | 3895 | 3895 | 0 |
| 389 | 20250109 | 141300 | 1621121165 | 3895 | 3885 | 3895 | 3885 | 20 |
| 390 | 20250109 | 141200 | 1621043385 | 3870 | 3865 | 3870 | 3865 | 1102 |
| 391 | 20250109 | 141100 | 1616779145 | 3865 | 3865 | 3865 | 3865 | 657 |
| 392 | 20250109 | 141000 | 1614239840 | 3850 | 3865 | 3865 | 3850 | 237 |
| 393 | 20250109 | 140900 | 1613324075 | 3865 | 3855 | 3865 | 3855 | 2401 |
| 394 | 20250109 | 140800 | 1604068210 | 3855 | 3860 | 3860 | 3855 | 2265 |
| 395 | 20250109 | 140700 | 1595336460 | 3855 | 3855 | 3855 | 3855 | 0 |
| 396 | 20250109 | 140600 | 1595336460 | 3855 | 3860 | 3860 | 3855 | 4465 |
| 397 | 20250109 | 140500 | 1578101655 | 3860 | 3865 | 3865 | 3860 | 2925 |
| 398 | 20250109 | 140400 | 1566796715 | 3850 | 3850 | 3850 | 3850 | 1001 |
| 399 | 20250109 | 140300 | 1562942865 | 3865 | 3855 | 3865 | 3855 | 111 |
| 400 | 20250109 | 140200 | 1562514850 | 3865 | 3850 | 3865 | 3850 | 531 |
| 401 | 20250109 | 140100 | 1560468805 | 3850 | 3840 | 3850 | 3840 | 427 |
| 402 | 20250109 | 140000 | 1558829065 | 3835 | 3840 | 3840 | 3835 | 566 |
| 403 | 20250109 | 135900 | 1556655825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 404 | 20250109 | 135800 | 1556655825 | 3840 | 3850 | 3850 | 3840 | 1451 |
| 405 | 20250109 | 135700 | 1551082705 | 3860 | 3860 | 3860 | 3860 | 78 |
| 406 | 20250109 | 135600 | 1550781625 | 3850 | 3840 | 3850 | 3840 | 498 |
| 407 | 20250109 | 135500 | 1548867025 | 3835 | 3830 | 3835 | 3825 | 416 |
| 408 | 20250109 | 135400 | 1547272360 | 3825 | 3835 | 3835 | 3825 | 1535 |
| 409 | 20250109 | 135300 | 1541388960 | 3835 | 3845 | 3845 | 3835 | 980 |
| 410 | 20250109 | 135200 | 1537629010 | 3850 | 3840 | 3850 | 3840 | 1416 |
| 411 | 20250109 | 135100 | 1532178110 | 3835 | 3835 | 3835 | 3835 | 30 |
| 412 | 20250109 | 135000 | 1532063060 | 3835 | 3835 | 3835 | 3835 | 1 |
| 413 | 20250109 | 134900 | 1532059225 | 3830 | 3840 | 3840 | 3830 | 2635 |
| 414 | 20250109 | 134800 | 1521960825 | 3840 | 3840 | 3840 | 3835 | 356 |
| 415 | 20250109 | 134700 | 1520594390 | 3830 | 3855 | 3855 | 3830 | 10653 |
| 416 | 20250109 | 134600 | 1479576365 | 3855 | 3855 | 3855 | 3855 | 800 |
| 417 | 20250109 | 134500 | 1476492365 | 3860 | 3865 | 3865 | 3855 | 1656 |
| 418 | 20250109 | 134400 | 1470100870 | 3865 | 3865 | 3865 | 3865 | 65 |
| 419 | 20250109 | 134300 | 1469849645 | 3865 | 3865 | 3865 | 3865 | 1250 |
| 420 | 20250109 | 134200 | 1465018395 | 3865 | 3865 | 3865 | 3865 | 35 |
| 421 | 20250109 | 134100 | 1464883120 | 3865 | 3865 | 3865 | 3865 | 200 |
| 422 | 20250109 | 134000 | 1464110120 | 3865 | 3860 | 3865 | 3860 | 74 |
| 423 | 20250109 | 133900 | 1463824455 | 3860 | 3865 | 3865 | 3860 | 1581 |
| 424 | 20250109 | 133800 | 1457720640 | 3865 | 3870 | 3870 | 3865 | 670 |
| 425 | 20250109 | 133700 | 1455127950 | 3875 | 3875 | 3875 | 3875 | 1 |
| 426 | 20250109 | 133600 | 1455124075 | 3880 | 3880 | 3880 | 3880 | 27 |
| 427 | 20250109 | 133500 | 1455019315 | 3865 | 3870 | 3875 | 3865 | 2041 |
| 428 | 20250109 | 133400 | 1447124975 | 3865 | 3865 | 3865 | 3865 | 461 |
| 429 | 20250109 | 133300 | 1445343210 | 3870 | 3870 | 3870 | 3870 | 100 |
| 430 | 20250109 | 133200 | 1444956210 | 3875 | 3875 | 3875 | 3875 | 628 |
| 431 | 20250109 | 133100 | 1442522710 | 3875 | 3875 | 3875 | 3875 | 20 |
| 432 | 20250109 | 133000 | 1442445210 | 3860 | 3860 | 3860 | 3860 | 3027 |
| 433 | 20250109 | 132900 | 1430760990 | 3860 | 3860 | 3860 | 3860 | 50 |
| 434 | 20250109 | 132800 | 1430567990 | 3860 | 3880 | 3880 | 3860 | 1263 |
| 435 | 20250109 | 132700 | 1425687225 | 3865 | 3870 | 3880 | 3865 | 83 |
| 436 | 20250109 | 132600 | 1425366205 | 3870 | 3880 | 3880 | 3870 | 6246 |
| 437 | 20250109 | 132500 | 1401165755 | 3880 | 3880 | 3880 | 3880 | 0 |
| 438 | 20250109 | 132400 | 1401165755 | 3880 | 3880 | 3880 | 3880 | 52 |
| 439 | 20250109 | 132300 | 1400963995 | 3875 | 3875 | 3875 | 3875 | 379 |
| 440 | 20250109 | 132200 | 1399495370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 441 | 20250109 | 132100 | 1399495370 | 3875 | 3875 | 3875 | 3875 | 414 |
| 442 | 20250109 | 132000 | 1397891120 | 3875 | 3875 | 3875 | 3875 | 25 |
| 443 | 20250109 | 131900 | 1397794245 | 3870 | 3870 | 3870 | 3870 | 156 |
| 444 | 20250109 | 131800 | 1397190525 | 3870 | 3870 | 3870 | 3870 | 65 |
| 445 | 20250109 | 131700 | 1396938975 | 3870 | 3865 | 3870 | 3865 | 126 |
| 446 | 20250109 | 131600 | 1396451415 | 3865 | 3865 | 3865 | 3865 | 515 |
| 447 | 20250109 | 131500 | 1394460940 | 3865 | 3870 | 3875 | 3865 | 356 |
| 448 | 20250109 | 131400 | 1393083470 | 3875 | 3865 | 3875 | 3865 | 635 |
| 449 | 20250109 | 131300 | 1390622885 | 3865 | 3865 | 3865 | 3865 | 51 |
| 450 | 20250109 | 131200 | 1390425770 | 3870 | 3865 | 3870 | 3865 | 49 |
| 451 | 20250109 | 131100 | 1390236375 | 3865 | 3865 | 3865 | 3865 | 0 |
| 452 | 20250109 | 131000 | 1390236375 | 3865 | 3865 | 3865 | 3865 | 200 |
| 453 | 20250109 | 130900 | 1389463375 | 3875 | 3870 | 3875 | 3870 | 8 |
| 454 | 20250109 | 130800 | 1389432410 | 3865 | 3870 | 3870 | 3865 | 186 |
| 455 | 20250109 | 130700 | 1388713500 | 3865 | 3870 | 3870 | 3860 | 641 |
| 456 | 20250109 | 130600 | 1386236895 | 3870 | 3875 | 3875 | 3870 | 2577 |
| 457 | 20250109 | 130500 | 1376262895 | 3875 | 3875 | 3875 | 3875 | 150 |
| 458 | 20250109 | 130400 | 1375681645 | 3875 | 3875 | 3875 | 3870 | 209 |
| 459 | 20250109 | 130300 | 1374872270 | 3875 | 3870 | 3875 | 3870 | 52 |
| 460 | 20250109 | 130200 | 1374671020 | 3870 | 3875 | 3875 | 3870 | 904 |
| 461 | 20250109 | 130100 | 1371172535 | 3870 | 3870 | 3870 | 3870 | 1 |
| 462 | 20250109 | 130000 | 1371168665 | 3870 | 3870 | 3870 | 3870 | 50 |
| 463 | 20250109 | 125900 | 1370975165 | 3870 | 3875 | 3875 | 3870 | 100 |
| 464 | 20250109 | 125800 | 1370588160 | 3870 | 3875 | 3875 | 3870 | 164 |
| 465 | 20250109 | 125700 | 1369952735 | 3875 | 3890 | 3890 | 3875 | 245 |
| 466 | 20250109 | 125600 | 1369003235 | 3890 | 3890 | 3890 | 3890 | 17 |
| 467 | 20250109 | 125500 | 1368937105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 468 | 20250109 | 125400 | 1368937105 | 3900 | 3880 | 3900 | 3880 | 77 |
| 469 | 20250109 | 125300 | 1368636975 | 3875 | 3880 | 3880 | 3875 | 166 |
| 470 | 20250109 | 125200 | 1367993645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 471 | 20250109 | 125100 | 1367993645 | 3880 | 3885 | 3885 | 3880 | 115 |
| 472 | 20250109 | 125000 | 1367547370 | 3880 | 3880 | 3880 | 3880 | 1 |
| 473 | 20250109 | 124900 | 1367543490 | 3880 | 3880 | 3880 | 3880 | 33 |
| 474 | 20250109 | 124800 | 1367415450 | 3875 | 3875 | 3880 | 3875 | 642 |
| 475 | 20250109 | 124700 | 1364927645 | 3880 | 3880 | 3880 | 3875 | 76 |
| 476 | 20250109 | 124600 | 1364632860 | 3880 | 3880 | 3880 | 3880 | 779 |
| 477 | 20250109 | 124500 | 1361610340 | 3875 | 3870 | 3875 | 3870 | 129 |
| 478 | 20250109 | 124400 | 1361110695 | 3870 | 3875 | 3875 | 3870 | 1753 |
| 479 | 20250109 | 124300 | 1354320340 | 3880 | 3885 | 3885 | 3880 | 1911 |
| 480 | 20250109 | 124200 | 1346905275 | 3880 | 3880 | 3880 | 3880 | 0 |
| 481 | 20250109 | 124100 | 1346905275 | 3880 | 3880 | 3880 | 3880 | 0 |
| 482 | 20250109 | 124000 | 1346905275 | 3880 | 3880 | 3880 | 3880 | 165 |
| 483 | 20250109 | 123900 | 1346265075 | 3880 | 3895 | 3895 | 3880 | 3949 |
| 484 | 20250109 | 123800 | 1330901870 | 3895 | 3895 | 3895 | 3895 | 1181 |
| 485 | 20250109 | 123700 | 1326301875 | 3895 | 3895 | 3895 | 3895 | 0 |
| 486 | 20250109 | 123600 | 1326301875 | 3895 | 3895 | 3895 | 3895 | 100 |
| 487 | 20250109 | 123500 | 1325912375 | 3895 | 3895 | 3895 | 3895 | 0 |
| 488 | 20250109 | 123400 | 1325912375 | 3895 | 3895 | 3895 | 3890 | 583 |
| 489 | 20250109 | 123300 | 1323642380 | 3895 | 3895 | 3895 | 3895 | 300 |
| 490 | 20250109 | 123200 | 1322473880 | 3895 | 3920 | 3920 | 3895 | 913 |
| 491 | 20250109 | 123100 | 1318913875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 492 | 20250109 | 123000 | 1318913875 | 3900 | 3900 | 3900 | 3900 | 110 |
| 493 | 20250109 | 122900 | 1318484875 | 3895 | 3895 | 3895 | 3895 | 0 |
| 494 | 20250109 | 122800 | 1318484875 | 3895 | 3895 | 3895 | 3895 | 11 |
| 495 | 20250109 | 122700 | 1318442030 | 3895 | 3895 | 3895 | 3895 | 381 |
| 496 | 20250109 | 122600 | 1316958035 | 3895 | 3900 | 3900 | 3895 | 2444 |
| 497 | 20250109 | 122500 | 1307436460 | 3900 | 3920 | 3920 | 3900 | 3291 |
| 498 | 20250109 | 122400 | 1294597215 | 3915 | 3920 | 3920 | 3905 | 54 |
| 499 | 20250109 | 122300 | 1294386215 | 3925 | 3925 | 3925 | 3925 | 30 |
| 500 | 20250109 | 122200 | 1294268465 | 3925 | 3915 | 3925 | 3915 | 2 |
| 501 | 20250109 | 122100 | 1294260625 | 3920 | 3915 | 3920 | 3915 | 63 |
| 502 | 20250109 | 122000 | 1294013735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 503 | 20250109 | 121900 | 1294013735 | 3900 | 3905 | 3905 | 3900 | 500 |
| 504 | 20250109 | 121800 | 1292063575 | 3905 | 3905 | 3905 | 3905 | 0 |
| 505 | 20250109 | 121700 | 1292063575 | 3905 | 3905 | 3905 | 3905 | 388 |
| 506 | 20250109 | 121600 | 1290548435 | 3905 | 3905 | 3905 | 3905 | 0 |
| 507 | 20250109 | 121500 | 1290548435 | 3905 | 3905 | 3905 | 3905 | 1136 |
| 508 | 20250109 | 121400 | 1286112355 | 3905 | 3905 | 3905 | 3905 | 0 |
| 509 | 20250109 | 121300 | 1286112355 | 3905 | 3905 | 3905 | 3905 | 0 |
| 510 | 20250109 | 121200 | 1286112355 | 3905 | 3905 | 3905 | 3905 | 0 |
| 511 | 20250109 | 121100 | 1286112355 | 3905 | 3905 | 3905 | 3905 | 0 |
| 512 | 20250109 | 121000 | 1286112355 | 3905 | 3905 | 3905 | 3905 | 40 |
| 513 | 20250109 | 120900 | 1285956155 | 3905 | 3905 | 3905 | 3905 | 0 |
| 514 | 20250109 | 120800 | 1285956155 | 3905 | 3905 | 3905 | 3905 | 16 |
| 515 | 20250109 | 120700 | 1285893675 | 3905 | 3905 | 3905 | 3905 | 0 |
| 516 | 20250109 | 120600 | 1285893675 | 3905 | 3925 | 3925 | 3905 | 210 |
| 517 | 20250109 | 120500 | 1285073425 | 3930 | 3930 | 3930 | 3930 | 0 |
| 518 | 20250109 | 120400 | 1285073425 | 3930 | 3920 | 3930 | 3920 | 100 |
| 519 | 20250109 | 120300 | 1284681045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 520 | 20250109 | 120200 | 1284681045 | 3900 | 3920 | 3920 | 3900 | 11 |
| 521 | 20250109 | 120100 | 1284637945 | 3920 | 3920 | 3920 | 3920 | 32 |
| 522 | 20250109 | 120000 | 1284512505 | 3925 | 3925 | 3925 | 3925 | 0 |
| 523 | 20250109 | 115900 | 1284512505 | 3925 | 3925 | 3925 | 3925 | 0 |
| 524 | 20250109 | 115800 | 1284512505 | 3925 | 3925 | 3925 | 3925 | 200 |
| 525 | 20250109 | 115700 | 1283727505 | 3925 | 3925 | 3925 | 3925 | 134 |
| 526 | 20250109 | 115600 | 1283201555 | 3900 | 3925 | 3925 | 3900 | 553 |
| 527 | 20250109 | 115500 | 1281044225 | 3925 | 3920 | 3925 | 3920 | 748 |
| 528 | 20250109 | 115400 | 1278109425 | 3920 | 3925 | 3925 | 3920 | 16 |
| 529 | 20250109 | 115300 | 1278046635 | 3900 | 3900 | 3900 | 3900 | 0 |
| 530 | 20250109 | 115200 | 1278046635 | 3900 | 3905 | 3905 | 3900 | 52 |
| 531 | 20250109 | 115100 | 1277843810 | 3900 | 3900 | 3900 | 3900 | 0 |
| 532 | 20250109 | 115000 | 1277843810 | 3900 | 3905 | 3905 | 3900 | 603 |
| 533 | 20250109 | 114900 | 1275491860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 534 | 20250109 | 114800 | 1275491860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 535 | 20250109 | 114700 | 1275491860 | 3900 | 3925 | 3925 | 3900 | 1150 |
| 536 | 20250109 | 114600 | 1270981860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 537 | 20250109 | 114500 | 1270981860 | 3900 | 3900 | 3900 | 3900 | 20 |
| 538 | 20250109 | 114400 | 1270903860 | 3895 | 3900 | 3900 | 3895 | 1080 |
| 539 | 20250109 | 114300 | 1266696760 | 3895 | 3895 | 3895 | 3895 | 0 |
| 540 | 20250109 | 114200 | 1266696760 | 3895 | 3895 | 3895 | 3895 | 0 |
| 541 | 20250109 | 114100 | 1266696760 | 3895 | 3895 | 3895 | 3895 | 1 |
| 542 | 20250109 | 114000 | 1266692865 | 3925 | 3925 | 3925 | 3925 | 30 |
| 543 | 20250109 | 113900 | 1266575115 | 3925 | 3930 | 3930 | 3925 | 633 |
| 544 | 20250109 | 113800 | 1264089925 | 3930 | 3910 | 3930 | 3910 | 352 |
| 545 | 20250109 | 113700 | 1262706660 | 3935 | 3905 | 3935 | 3905 | 500 |
| 546 | 20250109 | 113600 | 1260745505 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 547 | 20250109 | 113500 | 1256845505 | 3905 | 3905 | 3905 | 3905 | 6 |
| 548 | 20250109 | 113400 | 1256822075 | 3905 | 3905 | 3905 | 3905 | 0 |
| 549 | 20250109 | 113300 | 1256822075 | 3905 | 3905 | 3905 | 3905 | 0 |
| 550 | 20250109 | 113200 | 1256822075 | 3905 | 3885 | 3905 | 3885 | 251 |
| 551 | 20250109 | 113100 | 1255846920 | 3895 | 3895 | 3895 | 3895 | 500 |
| 552 | 20250109 | 113000 | 1253899420 | 3895 | 3905 | 3905 | 3895 | 1995 |
| 553 | 20250109 | 112900 | 1246128125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 554 | 20250109 | 112800 | 1246128125 | 3930 | 3895 | 3930 | 3895 | 105 |
| 555 | 20250109 | 112700 | 1245718975 | 3930 | 3925 | 3930 | 3895 | 6455 |
| 556 | 20250109 | 112600 | 1220542230 | 3930 | 3930 | 3930 | 3930 | 52 |
| 557 | 20250109 | 112500 | 1220337870 | 3935 | 3940 | 3940 | 3935 | 91 |
| 558 | 20250109 | 112400 | 1219979665 | 3965 | 3940 | 3965 | 3935 | 2850 |
| 559 | 20250109 | 112300 | 1208763325 | 3935 | 3935 | 3935 | 3935 | 80 |
| 560 | 20250109 | 112200 | 1208448525 | 3935 | 3935 | 3935 | 3935 | 313 |
| 561 | 20250109 | 112100 | 1207216870 | 3935 | 3950 | 3950 | 3935 | 1691 |
| 562 | 20250109 | 112000 | 1200537975 | 3955 | 3950 | 3955 | 3950 | 1769 |
| 563 | 20250109 | 111900 | 1193548440 | 3950 | 3950 | 3950 | 3950 | 0 |
| 564 | 20250109 | 111800 | 1193548440 | 3950 | 3945 | 3950 | 3945 | 139 |
| 565 | 20250109 | 111700 | 1192999445 | 3945 | 3945 | 3945 | 3945 | 189 |
| 566 | 20250109 | 111600 | 1192253840 | 3950 | 3955 | 3955 | 3950 | 1775 |
| 567 | 20250109 | 111500 | 1185242205 | 3950 | 3950 | 3950 | 3950 | 164 |
| 568 | 20250109 | 111400 | 1184594405 | 3950 | 3945 | 3950 | 3945 | 250 |
| 569 | 20250109 | 111300 | 1183607655 | 3950 | 3950 | 3950 | 3945 | 139 |
| 570 | 20250109 | 111200 | 1183058620 | 3955 | 3945 | 3955 | 3945 | 190 |
| 571 | 20250109 | 111100 | 1182308250 | 3945 | 3945 | 3945 | 3935 | 454 |
| 572 | 20250109 | 111000 | 1180518370 | 3945 | 3935 | 3945 | 3935 | 152 |
| 573 | 20250109 | 110900 | 1179919480 | 3935 | 3935 | 3935 | 3935 | 0 |
| 574 | 20250109 | 110800 | 1179919480 | 3935 | 3935 | 3935 | 3935 | 1751 |
| 575 | 20250109 | 110700 | 1173029295 | 3945 | 3935 | 3945 | 3935 | 200 |
| 576 | 20250109 | 110600 | 1172240315 | 3930 | 3930 | 3930 | 3930 | 2 |
| 577 | 20250109 | 110500 | 1172232455 | 3930 | 3915 | 3930 | 3915 | 183 |
| 578 | 20250109 | 110400 | 1171513865 | 3930 | 3930 | 3930 | 3910 | 757 |
| 579 | 20250109 | 110300 | 1168548860 | 3930 | 3930 | 3930 | 3930 | 97 |
| 580 | 20250109 | 110200 | 1168167650 | 3930 | 3930 | 3930 | 3930 | 22 |
| 581 | 20250109 | 110100 | 1168081190 | 3935 | 3920 | 3935 | 3910 | 1100 |
| 582 | 20250109 | 110000 | 1163752985 | 3920 | 3910 | 3920 | 3910 | 481 |
| 583 | 20250109 | 105900 | 1161871490 | 3905 | 3905 | 3905 | 3905 | 1 |
| 584 | 20250109 | 105800 | 1161867585 | 3910 | 3905 | 3910 | 3905 | 1129 |
| 585 | 20250109 | 105700 | 1157455130 | 3905 | 3890 | 3905 | 3890 | 628 |
| 586 | 20250109 | 105600 | 1155005910 | 3890 | 3890 | 3890 | 3890 | 781 |
| 587 | 20250109 | 105500 | 1151967820 | 3895 | 3895 | 3895 | 3895 | 115 |
| 588 | 20250109 | 105400 | 1151519895 | 3895 | 3895 | 3895 | 3895 | 138 |
| 589 | 20250109 | 105300 | 1150982385 | 3895 | 3895 | 3895 | 3895 | 21 |
| 590 | 20250109 | 105200 | 1150900590 | 3890 | 3890 | 3890 | 3890 | 102 |
| 591 | 20250109 | 105100 | 1150503810 | 3890 | 3890 | 3895 | 3890 | 704 |
| 592 | 20250109 | 105000 | 1147763395 | 3890 | 3890 | 3890 | 3890 | 11 |
| 593 | 20250109 | 104900 | 1147720605 | 3890 | 3890 | 3890 | 3890 | 300 |
| 594 | 20250109 | 104800 | 1146553605 | 3890 | 3885 | 3890 | 3885 | 254 |
| 595 | 20250109 | 104700 | 1145566265 | 3885 | 3885 | 3885 | 3885 | 2 |
| 596 | 20250109 | 104600 | 1145558495 | 3890 | 3890 | 3890 | 3890 | 2 |
| 597 | 20250109 | 104500 | 1145550715 | 3890 | 3885 | 3890 | 3885 | 146 |
| 598 | 20250109 | 104400 | 1144983500 | 3885 | 3880 | 3885 | 3880 | 900 |
| 599 | 20250109 | 104300 | 1141487530 | 3880 | 3880 | 3880 | 3880 | 3 |
| 600 | 20250109 | 104200 | 1141475890 | 3860 | 3880 | 3880 | 3855 | 53 |
| 601 | 20250109 | 104100 | 1141271530 | 3860 | 3860 | 3885 | 3855 | 263 |
| 602 | 20250109 | 104000 | 1140256415 | 3885 | 3865 | 3885 | 3860 | 19 |
| 603 | 20250109 | 103900 | 1140182980 | 3860 | 3890 | 3890 | 3860 | 1696 |
| 604 | 20250109 | 103800 | 1133618230 | 3890 | 3865 | 3890 | 3865 | 533 |
| 605 | 20250109 | 103700 | 1131551810 | 3865 | 3885 | 3885 | 3865 | 1795 |
| 606 | 20250109 | 103600 | 1124597845 | 3885 | 3875 | 3885 | 3870 | 626 |
| 607 | 20250109 | 103500 | 1122172360 | 3870 | 3870 | 3875 | 3870 | 306 |
| 608 | 20250109 | 103400 | 1120987620 | 3885 | 3885 | 3885 | 3870 | 716 |
| 609 | 20250109 | 103300 | 1118209255 | 3885 | 3885 | 3885 | 3885 | 0 |
| 610 | 20250109 | 103200 | 1118209255 | 3885 | 3885 | 3885 | 3885 | 247 |
| 611 | 20250109 | 103100 | 1117249660 | 3870 | 3885 | 3890 | 3870 | 1055 |
| 612 | 20250109 | 103000 | 1113152500 | 3885 | 3900 | 3900 | 3885 | 2225 |
| 613 | 20250109 | 102900 | 1104502105 | 3900 | 3900 | 3900 | 3900 | 1 |
| 614 | 20250109 | 102800 | 1104498205 | 3890 | 3910 | 3910 | 3890 | 202 |
| 615 | 20250109 | 102700 | 1103712175 | 3890 | 3900 | 3900 | 3890 | 3 |
| 616 | 20250109 | 102600 | 1103700495 | 3890 | 3890 | 3890 | 3890 | 571 |
| 617 | 20250109 | 102500 | 1101479305 | 3890 | 3895 | 3895 | 3890 | 622 |
| 618 | 20250109 | 102400 | 1099057490 | 3895 | 3895 | 3895 | 3895 | 1 |
| 619 | 20250109 | 102300 | 1099053595 | 3895 | 3900 | 3900 | 3895 | 529 |
| 620 | 20250109 | 102200 | 1096993070 | 3895 | 3910 | 3910 | 3895 | 232 |
| 621 | 20250109 | 102100 | 1096087290 | 3905 | 3910 | 3910 | 3905 | 947 |
| 622 | 20250109 | 102000 | 1092388330 | 3910 | 3935 | 3935 | 3900 | 2490 |
| 623 | 20250109 | 101900 | 1082666485 | 3935 | 3935 | 3935 | 3935 | 15 |
| 624 | 20250109 | 101800 | 1082607460 | 3940 | 3940 | 3940 | 3940 | 11 |
| 625 | 20250109 | 101700 | 1082564120 | 3940 | 3940 | 3950 | 3940 | 2207 |
| 626 | 20250109 | 101600 | 1073868530 | 3955 | 3940 | 3955 | 3940 | 7 |
| 627 | 20250109 | 101500 | 1073840920 | 3955 | 3955 | 3955 | 3955 | 567 |
| 628 | 20250109 | 101400 | 1071598435 | 3960 | 3955 | 3960 | 3955 | 688 |
| 629 | 20250109 | 101300 | 1068876120 | 3955 | 3960 | 3960 | 3930 | 178 |
| 630 | 20250109 | 101200 | 1068172835 | 3905 | 3955 | 3955 | 3905 | 3604 |
| 631 | 20250109 | 101100 | 1054018855 | 3970 | 3965 | 3970 | 3965 | 8 |
| 632 | 20250109 | 101000 | 1053987100 | 3955 | 3970 | 3970 | 3955 | 601 |
| 633 | 20250109 | 100900 | 1051608850 | 3980 | 3985 | 3985 | 3980 | 1654 |
| 634 | 20250109 | 100800 | 1045025830 | 3995 | 3985 | 3995 | 3980 | 765 |
| 635 | 20250109 | 100700 | 1041978675 | 3985 | 4000 | 4000 | 3980 | 818 |
| 636 | 20250109 | 100600 | 1038717285 | 4000 | 3975 | 4000 | 3975 | 2926 |
| 637 | 20250109 | 100500 | 1027029600 | 3980 | 3970 | 3980 | 3970 | 1261 |
| 638 | 20250109 | 100400 | 1022021620 | 3965 | 3970 | 3970 | 3965 | 195 |
| 639 | 20250109 | 100300 | 1021248175 | 3970 | 3970 | 3975 | 3970 | 228 |
| 640 | 20250109 | 100200 | 1020343010 | 3970 | 3965 | 3970 | 3945 | 168 |
| 641 | 20250109 | 100100 | 1019677285 | 3965 | 3960 | 3965 | 3960 | 46 |
| 642 | 20250109 | 100000 | 1019494900 | 3940 | 3950 | 3950 | 3940 | 321 |
| 643 | 20250109 | 095900 | 1018227540 | 3950 | 3950 | 3950 | 3950 | 42 |
| 644 | 20250109 | 095800 | 1018061640 | 3935 | 3935 | 3935 | 3930 | 139 |
| 645 | 20250109 | 095700 | 1017514860 | 3925 | 3930 | 3930 | 3925 | 1579 |
| 646 | 20250109 | 095600 | 1011316125 | 3915 | 3915 | 3915 | 3915 | 40 |
| 647 | 20250109 | 095500 | 1011159525 | 3915 | 3915 | 3915 | 3910 | 1663 |
| 648 | 20250109 | 095400 | 1004656865 | 3910 | 3920 | 3935 | 3910 | 2023 |
| 649 | 20250109 | 095300 | 996728885 | 3930 | 3930 | 3935 | 3920 | 5560 |
| 650 | 20250109 | 095200 | 974896025 | 3935 | 3955 | 3955 | 3935 | 1624 |
| 651 | 20250109 | 095100 | 968498765 | 3955 | 3955 | 3960 | 3955 | 88 |
| 652 | 20250109 | 095000 | 968150720 | 3955 | 3955 | 3965 | 3955 | 257 |
| 653 | 20250109 | 094900 | 967134275 | 3950 | 3970 | 3970 | 3950 | 10660 |
| 654 | 20250109 | 094800 | 924932945 | 3960 | 3955 | 3980 | 3955 | 1072 |
| 655 | 20250109 | 094700 | 920685125 | 3955 | 3965 | 3965 | 3955 | 2431 |
| 656 | 20250109 | 094600 | 911048615 | 3990 | 3990 | 3995 | 3975 | 4009 |
| 657 | 20250109 | 094500 | 895089250 | 3995 | 3990 | 3995 | 3990 | 838 |
| 658 | 20250109 | 094400 | 891745130 | 3995 | 3990 | 3995 | 3990 | 4015 |
| 659 | 20250109 | 094300 | 875709965 | 3980 | 3960 | 3980 | 3960 | 639 |
| 660 | 20250109 | 094200 | 873174290 | 3960 | 3970 | 3970 | 3920 | 2860 |
| 661 | 20250109 | 094100 | 861900035 | 3965 | 4000 | 4000 | 3965 | 10392 |
| 662 | 20250109 | 094000 | 820433885 | 4000 | 3995 | 4020 | 3990 | 15422 |
| 663 | 20250109 | 093900 | 758710815 | 3965 | 3995 | 4000 | 3965 | 9503 |
| 664 | 20250109 | 093800 | 720782950 | 3995 | 3985 | 3995 | 3965 | 14108 |
| 665 | 20250109 | 093700 | 664623290 | 3985 | 3960 | 3990 | 3960 | 5343 |
| 666 | 20250109 | 093600 | 643372175 | 3955 | 3940 | 3955 | 3940 | 3045 |
| 667 | 20250109 | 093500 | 631359230 | 3940 | 3915 | 3940 | 3915 | 3117 |
| 668 | 20250109 | 093400 | 619144525 | 3915 | 3915 | 3915 | 3900 | 2739 |
| 669 | 20250109 | 093300 | 608423120 | 3915 | 3895 | 3915 | 3895 | 57 |
| 670 | 20250109 | 093200 | 608200565 | 3915 | 3900 | 3930 | 3900 | 1413 |
| 671 | 20250109 | 093100 | 602663235 | 3915 | 3895 | 3920 | 3895 | 3678 |
| 672 | 20250109 | 093000 | 588300955 | 3895 | 3870 | 3895 | 3870 | 2487 |
| 673 | 20250109 | 092900 | 578633805 | 3870 | 3870 | 3870 | 3860 | 1449 |
| 674 | 20250109 | 092800 | 573034175 | 3860 | 3860 | 3860 | 3850 | 703 |
| 675 | 20250109 | 092700 | 570325255 | 3860 | 3880 | 3880 | 3860 | 849 |
| 676 | 20250109 | 092600 | 567039170 | 3885 | 3875 | 3890 | 3875 | 1930 |
| 677 | 20250109 | 092500 | 559533375 | 3875 | 3875 | 3880 | 3875 | 633 |
| 678 | 20250109 | 092400 | 557079490 | 3875 | 3850 | 3875 | 3850 | 924 |
| 679 | 20250109 | 092300 | 553505030 | 3850 | 3870 | 3870 | 3850 | 166 |
| 680 | 20250109 | 092200 | 552864770 | 3860 | 3870 | 3875 | 3860 | 600 |
| 681 | 20250109 | 092100 | 550544215 | 3875 | 3890 | 3890 | 3835 | 2671 |
| 682 | 20250109 | 092000 | 540248835 | 3895 | 3875 | 3895 | 3875 | 2231 |
| 683 | 20250109 | 091900 | 531566185 | 3860 | 3850 | 3860 | 3850 | 962 |
| 684 | 20250109 | 091800 | 527855975 | 3855 | 3855 | 3855 | 3855 | 234 |
| 685 | 20250109 | 091700 | 526953905 | 3855 | 3845 | 3855 | 3845 | 1420 |
| 686 | 20250109 | 091600 | 521484500 | 3840 | 3830 | 3840 | 3825 | 3333 |
| 687 | 20250109 | 091500 | 508705275 | 3825 | 3830 | 3830 | 3810 | 2906 |
| 688 | 20250109 | 091400 | 497609375 | 3805 | 3815 | 3830 | 3800 | 9701 |
| 689 | 20250109 | 091300 | 460664390 | 3820 | 3825 | 3825 | 3815 | 359 |
| 690 | 20250109 | 091200 | 459293070 | 3815 | 3825 | 3825 | 3810 | 1845 |
| 691 | 20250109 | 091100 | 452247145 | 3825 | 3855 | 3855 | 3820 | 2844 |
| 692 | 20250109 | 091000 | 441373270 | 3835 | 3855 | 3875 | 3830 | 6721 |
| 693 | 20250109 | 090900 | 415497885 | 3850 | 3800 | 3850 | 3800 | 6149 |
| 694 | 20250109 | 090800 | 392043845 | 3780 | 3790 | 3800 | 3780 | 3378 |
| 695 | 20250109 | 090700 | 379232255 | 3795 | 3810 | 3815 | 3770 | 7641 |
| 696 | 20250109 | 090600 | 350216010 | 3815 | 3865 | 3865 | 3815 | 2747 |
| 697 | 20250109 | 090500 | 339700780 | 3865 | 3805 | 3870 | 3800 | 15005 |
| 698 | 20250109 | 090400 | 281832175 | 3805 | 3790 | 3845 | 3755 | 6429 |
| 699 | 20250109 | 090300 | 257379005 | 3785 | 3895 | 3895 | 3785 | 27737 |
| 700 | 20250109 | 090200 | 150126165 | 3895 | 3900 | 3920 | 3895 | 14998 |
| 701 | 20250109 | 090100 | 91653615 | 3895 | 3885 | 3945 | 3865 | 5393 |
| 702 | 20250109 | 090000 | 70643330 | 3885 | 4040 | 4040 | 3875 | 15926 |